Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

7.890 -0.170 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 3.311 3.314 3.243 3.255 155,179 -0.04(-1.36%)
Nov 29, 2004 3.314 3.314 3.288 3.300 44,942 -0.03(-0.99%)
Nov 26, 2004 3.326 3.344 3.326 3.333 5,087 -0.02(-0.63%)
Nov 24, 2004 3.370 3.370 3.326 3.354 65,718 -0.01(-0.21%)
Nov 23, 2004 3.368 3.368 3.330 3.361 45,366 -0.01(-0.21%)
Nov 22, 2004 3.370 3.370 3.328 3.368 37,310 +0.01(+0.42%)
Nov 19, 2004 3.326 3.354 3.321 3.354 33,919 +0.01(+0.21%)
Nov 18, 2004 3.368 3.368 3.333 3.347 25,015 -0.01(-0.21%)
Nov 17, 2004 3.321 3.359 3.314 3.354 71,230 +0.01(+0.35%)
Nov 16, 2004 3.326 3.377 3.314 3.342 76,317 -0.02(-0.70%)
Nov 15, 2004 3.377 3.392 3.302 3.366 81,829 +0.01(+0.35%)
Nov 12, 2004 3.380 3.380 3.326 3.354 41,974 -0.00(-0.07%)
Nov 11, 2004 3.337 3.356 3.337 3.356 31,375 -0.00(-0.07%)
Nov 10, 2004 3.361 3.361 3.302 3.359 66,990 +0.02(+0.64%)
Nov 09, 2004 3.323 3.340 3.283 3.337 84,373 -0.01(-0.28%)
Nov 08, 2004 3.359 3.368 3.304 3.347 63,174 -0.01(-0.21%)
Nov 05, 2004 3.373 3.373 3.316 3.354 76,317 -0.03(-0.84%)
Nov 04, 2004 3.401 3.418 3.373 3.382 65,294 -0.01(-0.21%)
Nov 03, 2004 3.373 3.396 3.373 3.389 50,030 +0.04(+1.20%)
Nov 02, 2004 3.349 3.356 3.307 3.349 64,022 +0.01(+0.35%)
Nov 01, 2004 3.314 3.347 3.304 3.337 64,022 +0.00(+0.00%)
Oct 29, 2004 3.347 3.347 3.302 3.337 28,831 +0.00(+0.00%)
Oct 28, 2004 3.349 3.349 3.318 3.337 23,743 +0.01(+0.21%)
Oct 27, 2004 3.349 3.368 3.302 3.330 64,446 -0.02(-0.63%)
Oct 26, 2004 3.330 3.352 3.309 3.352 78,013 +0.04(+1.15%)
Oct 25, 2004 3.344 3.344 3.307 3.314 60,630 -0.02(-0.57%)
Oct 22, 2004 3.328 3.333 3.309 3.333 59,358 +0.03(+0.78%)
Oct 21, 2004 3.323 3.335 3.307 3.307 18,655 -0.03(-0.78%)
Oct 20, 2004 3.309 3.333 3.304 3.333 44,518 +0.00(+0.00%)
Oct 19, 2004 3.321 3.344 3.307 3.333 40,702 -0.01(-0.35%)
Oct 18, 2004 3.326 3.354 3.326 3.344 39,430 +0.00(+0.00%)
Oct 15, 2004 3.328 3.347 3.314 3.344 32,223 +0.04(+1.21%)
Oct 14, 2004 3.309 3.330 3.304 3.304 53,846 -0.02(-0.57%)
Oct 13, 2004 3.309 3.330 3.302 3.323 47,910 -0.01(-0.28%)
Oct 12, 2004 3.344 3.349 3.307 3.333 36,886 +0.01(+0.28%)
Oct 11, 2004 3.309 3.337 3.309 3.323 50,030 -0.01(-0.21%)
Oct 08, 2004 3.326 3.373 3.326 3.330 41,550 +0.00(+0.14%)
Oct 07, 2004 3.314 3.347 3.314 3.326 27,559 +0.00(+0.00%)
Oct 06, 2004 3.328 3.337 3.314 3.326 47,910 +0.02(+0.64%)
Oct 05, 2004 3.328 3.328 3.304 3.304 26,711 +0.00(+0.00%)
Oct 04, 2004 3.321 3.326 3.297 3.304 43,246 -0.01(-0.28%)
Oct 01, 2004 3.354 3.396 3.309 3.314 107,268 -0.02(-0.50%)
Sep 30, 2004 3.326 3.347 3.297 3.330 82,677 +0.02(+0.57%)
Sep 29, 2004 3.302 3.356 3.302 3.311 69,110 +0.03(+1.01%)
Sep 28, 2004 3.328 3.328 3.278 3.278 46,214 -0.05(-1.56%)
Sep 27, 2004 3.361 3.361 3.326 3.330 84,373 -0.01(-0.21%)
Sep 24, 2004 3.337 3.373 3.328 3.337 27,559 +0.02(+0.57%)
Sep 23, 2004 3.363 3.396 3.318 3.318 104,301 -0.03(-0.78%)
Sep 22, 2004 3.352 3.366 3.307 3.344 43,246 -0.00(-0.14%)
Sep 21, 2004 3.302 3.359 3.295 3.349 57,662 +0.06(+1.72%)
Sep 20, 2004 3.293 3.366 3.271 3.293 91,157 -0.00(-0.07%)
Sep 17, 2004 3.290 3.314 3.285 3.295 35,615 +0.02(+0.50%)
Sep 16, 2004 3.278 3.314 3.271 3.278 36,038 -0.02(-0.64%)
Sep 15, 2004 3.304 3.316 3.271 3.300 75,469 +0.02(+0.58%)
Sep 14, 2004 3.285 3.344 3.271 3.281 112,356 -0.00(-0.07%)
Sep 13, 2004 3.269 3.288 3.269 3.283 42,398 +0.00(+0.14%)
Sep 10, 2004 3.278 3.288 3.267 3.278 52,150 +0.01(+0.43%)
Sep 09, 2004 3.250 3.278 3.250 3.264 25,439 +0.01(+0.22%)
Sep 08, 2004 3.255 3.285 3.248 3.257 88,613 -0.01(-0.29%)
Sep 07, 2004 3.290 3.290 3.250 3.267 34,343 -0.02(-0.72%)
Sep 03, 2004 3.288 3.290 3.245 3.290 45,366 +0.01(+0.36%)
Sep 02, 2004 3.267 3.283 3.245 3.278 39,430 +0.03(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.